Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.61	19.07	18.60	19.00	10,808,400	+0.39(+2.11%)
Nov 26, 2003	18.97	19.03	18.28	18.60	31,047,284	-0.22(-1.17%)
Nov 25, 2003	18.82	19.10	18.61	18.82	31,897,930	+0.18(+0.97%)
Nov 24, 2003	18.28	18.68	18.13	18.64	34,974,984	+0.65(+3.62%)
Nov 21, 2003	17.91	18.20	17.79	17.99	32,399,356	+0.09(+0.48%)
Nov 20, 2003	18.15	18.56	17.87	17.91	45,055,516	-0.45(-2.48%)
Nov 19, 2003	18.16	18.42	17.99	18.36	35,974,484	+0.31(+1.74%)
Nov 18, 2003	18.74	18.81	18.03	18.05	42,933,740	-0.56(-2.99%)
Nov 17, 2003	18.23	18.80	18.16	18.60	49,016,080	+0.20(+1.11%)
Nov 14, 2003	19.41	19.45	18.22	18.40	58,455,988	-0.99(-5.09%)
Nov 13, 2003	19.88	20.05	18.98	19.39	90,274,720	-0.55(-2.75%)
Nov 12, 2003	19.71	20.08	19.63	19.94	53,929,424	+0.42(+2.17%)
Nov 11, 2003	19.13	19.65	18.81	19.51	33,438,996	+0.38(+2.01%)
Nov 10, 2003	19.90	19.94	18.96	19.13	36,796,248	-0.66(-3.33%)
Nov 07, 2003	20.30	20.33	19.65	19.79	39,187,900	-0.28(-1.41%)
Nov 06, 2003	19.86	20.18	19.49	20.07	44,391,764	+0.52(+2.65%)
Nov 05, 2003	19.51	19.67	19.18	19.55	31,376,476	+0.04(+0.20%)
Nov 04, 2003	19.04	19.61	18.96	19.51	49,029,544	+0.31(+1.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.